Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 1.26 | 1.39 | 1.26 | 1.38 | 1.38 | +0.03 (+2.22%) | 17,800 |
17 Oct 2022 | USD | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.08 (+6.30%) | 24,800 |
14 Oct 2022 | USD | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 12,000 |
13 Oct 2022 | USD | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 13,500 |
12 Oct 2022 | USD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 9,000 |
11 Oct 2022 | USD | 1.25 | 1.31 | 1.21 | 1.28 | 1.28 | +0.01 (+0.79%) | 9,400 |
10 Oct 2022 | USD | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.07 (-5.22%) | 44,300 |
7 Oct 2022 | USD | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 29,900 |
6 Oct 2022 | USD | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 10,200 |
5 Oct 2022 | USD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 30,400 |
4 Oct 2022 | USD | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 55,400 |
3 Oct 2022 | USD | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 16,100 |
30 Sep 2022 | USD | 1.47 | 1.47 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 44,800 |
29 Sep 2022 | USD | 1.42 | 1.42 | 1.3 | 1.31 | 1.31 | -0.12 (-8.39%) | 38,000 |
28 Sep 2022 | USD | 1.5 | 1.52 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 32,200 |
27 Sep 2022 | USD | 1.8 | 1.84 | 1.42 | 1.45 | 1.45 | -0.26 (-15.20%) | 198,500 |
26 Sep 2022 | USD | 1.45 | 1.76 | 1.4 | 1.71 | 1.71 | +0.22 (+14.77%) | 227,200 |
23 Sep 2022 | USD | 1.52 | 1.52 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 29,600 |
22 Sep 2022 | USD | 1.55 | 1.61 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 22,600 |
21 Sep 2022 | USD | 1.61 | 1.64 | 1.51 | 1.54 | 1.54 | -0.1 (-6.10%) | 32,400 |
20 Sep 2022 | USD | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 31,900 |
19 Sep 2022 | USD | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 40,100 |
16 Sep 2022 | USD | 1.72 | 1.75 | 1.62 | 1.7 | 1.7 | +0.01 (+0.59%) | 58,100 |
15 Sep 2022 | USD | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,900 |
14 Sep 2022 | USD | 1.71 | 1.81 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 35,700 |
13 Sep 2022 | USD | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 14,700 |
12 Sep 2022 | USD | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 16,600 |
9 Sep 2022 | USD | 1.74 | 1.8 | 1.74 | 1.76 | 1.76 | +0.05 (+2.92%) | 7,800 |
8 Sep 2022 | USD | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,900 |
7 Sep 2022 | USD | 1.7 | 1.79 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 35,600 |